Strategic Education, Inc. (STRA) NASDAQ

79.16

-0.23(-0.29%)

Updated at June 02 04:00PM

Currency In USD

STRA Historical Return

If you invested $1000 in Strategic Education, Inc. (STRA) 10 years ago, it would be worth $2,077.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,257.71, while $1000 invested 1 year ago would be worth $881.42. This corresponds to total returns of 107.71%, 25.77%, -11.86%, respectively, with annualized returns of 7.58%, 4.69%, -11.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STRA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	78.94	79.16	79.16	80	78.05	187,729
June 01, 2026	76.78	79.39	79.39	79.4	76.04	254,031
May 29, 2026	77.2	76.75	76.75	77.94	76.48	243,272
May 28, 2026	77.35	77.2	77.2	78.5	76.57	192,193
May 27, 2026	77.52	77.29	77.29	78.76	76.15	406,697
May 26, 2026	78.01	77.83	77.83	78.8	76.97	176,134
May 22, 2026	78.1	78.5	78.5	78.75	78.1	158,709
May 21, 2026	79.16	78.81	78.81	79.85	76.02	269,699
May 20, 2026	80.04	79.99	79.99	80.28	78.71	230,715
May 19, 2026	81.5	80.04	80.04	82.08	79.89	271,762
May 18, 2026	78.81	80.99	80.99	81.35	77.79	256,271
May 15, 2026	79.04	78.79	78.79	79.3	78.08	279,719
May 14, 2026	79.24	79.03	79.03	80.07	78.86	238,982
May 13, 2026	78.26	78.74	78.74	79.18	77.69	357,053
May 12, 2026	78.03	78.53	78.53	79	77.69	210,564
May 11, 2026	80.18	77.61	77.61	80.99	76.71	210,754
May 08, 2026	78.99	80.18	80.18	80.33	78.47	203,339
May 07, 2026	78.5	79.09	79.09	80.22	78.09	258,109
May 06, 2026	78.91	78.58	78.58	79.87	78.53	282,635
May 05, 2026	77	78.94	78.94	79.15	76.42	239,370
May 04, 2026	77.96	76.97	76.97	79.47	76.47	447,991
May 01, 2026	79.67	78.24	78.24	79.67	77.65	284,905
April 30, 2026	78.36	78.4	78.4	79.53	77.24	298,675
April 29, 2026	77	78.97	78.97	79.35	76.36	280,246
April 28, 2026	76.86	77.77	77.77	78.46	76.09	326,319
April 27, 2026	73.53	75.96	75.96	76.76	73.53	443,186
April 24, 2026	73.27	73.53	73.53	74.42	71.63	467,157
April 23, 2026	74.83	72.19	72.19	77.71	69.7	905,399
April 22, 2026	83.73	83.62	83.62	84.54	82.93	330,881
April 21, 2026	83.35	83.61	83.61	84.66	83.08	216,974
April 20, 2026	83.21	83.2	83.2	83.89	82.5	146,318
April 17, 2026	82.55	83.21	83.21	83.32	82.17	141,361
April 16, 2026	80.61	81.9	81.9	82.25	80.61	205,635
April 15, 2026	79.25	80.42	80.42	80.86	78.85	148,950
April 14, 2026	79.01	79.37	79.37	79.82	78.87	194,067
April 13, 2026	81	79.14	79.14	82.03	78.7	395,732
April 10, 2026	82.46	81.19	81.19	83.23	79.14	317,208
April 09, 2026	83.47	82.46	82.46	83.47	81.55	299,917
April 08, 2026	84.62	83.47	83.47	85.45	83.03	258,065
April 07, 2026	83.89	83.58	83.58	84.79	83.42	221,443
April 06, 2026	83.52	83.86	83.86	84.43	82.06	258,930
April 02, 2026	82.95	83.68	83.68	84.3	82.29	178,333
April 01, 2026	82.96	83.19	83.19	84.11	81.66	219,480
March 31, 2026	83.45	82.96	82.96	84.03	81.66	250,121
March 30, 2026	82.17	82.47	82.47	82.65	80.28	360,310
March 27, 2026	82.5	81.46	81.46	83.09	81.23	282,835
March 26, 2026	82.72	83.45	83.45	84.71	82.72	273,474
March 25, 2026	82.46	83.49	83.49	83.75	81.17	453,631
March 24, 2026	81.42	81.75	81.75	82.36	79.82	225,489
March 23, 2026	81.52	83.86	83.86	84.33	81.52	274,535
March 20, 2026	81.29	80.72	80.72	81.29	79.52	515,336
March 19, 2026	80.29	80.99	80.99	81.9	80.16	436,914
March 18, 2026	79.65	80.41	80.41	80.74	79.36	254,002
March 17, 2026	80.23	80.53	80.53	81.3	80.01	348,251
March 16, 2026	80.82	79.26	79.26	82.09	78.86	240,291
March 13, 2026	79.94	80.76	80.76	81.5	79.01	257,331
March 12, 2026	78.53	79.18	79.18	80.06	77	461,894
March 11, 2026	79.18	78.87	78.87	80.05	77.85	380,802
March 10, 2026	81.58	79.54	79.54	82	78.24	269,749
March 09, 2026	82.21	82.18	82.18	83	79.6	333,431